로퍼 테크놀로지 (ROP)

ROP
🏛️ 미국 →
498.68
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 546.42 548.85 543.78 545.17 0.4M
2023-12-28 544.18 547.38 543.57 546.15 0.3M
2023-12-27 544.70 545.00 542.74 543.75 0.5M
2023-12-26 543.61 546.47 541.75 543.55 0.4M
2023-12-22 543.15 545.86 541.35 542.85 0.4M
2023-12-21 538.50 541.58 535.60 540.30 0.4M
2023-12-20 540.42 544.98 534.81 534.94 0.7M
2023-12-19 543.82 544.55 537.73 541.56 0.5M
2023-12-18 544.44 544.85 539.05 542.97 0.7M
2023-12-15 535.76 542.00 532.97 541.55 8.0M
2023-12-14 550.77 551.83 538.23 538.83 1.0M
2023-12-13 544.87 551.91 544.53 550.77 0.7M
2023-12-12 542.10 545.01 542.02 543.46 0.7M
2023-12-11 540.00 544.44 536.95 540.21 0.6M
2023-12-08 533.45 537.58 531.71 536.60 0.4M
2023-12-07 536.49 536.49 532.04 534.80 0.4M
2023-12-06 537.95 538.06 531.99 535.37 0.4M
2023-12-05 535.17 537.87 533.47 535.54 0.3M
2023-12-04 537.60 542.05 534.00 536.75 0.5M
2023-12-01 538.25 540.86 533.64 540.58 0.6M
2023-11-30 526.23 539.33 526.01 538.25 1.4M
2023-11-29 528.36 531.28 525.28 525.83 0.4M
2023-11-28 526.09 531.00 525.37 525.87 0.4M
2023-11-27 526.13 528.12 523.54 525.00 0.6M
2023-11-24 527.27 529.14 524.68 525.59 0.3M
2023-11-22 529.64 531.75 526.53 528.48 0.4M
2023-11-21 524.52 528.44 524.15 527.15 0.3M
2023-11-20 528.36 529.99 521.00 524.72 0.4M
2023-11-17 528.01 528.01 523.24 524.72 0.4M
2023-11-16 522.24 528.07 521.12 525.10 0.4M
2023-11-15 525.08 528.44 520.69 520.88 0.4M
2023-11-14 518.71 525.63 516.27 524.70 0.5M
2023-11-13 516.63 519.47 513.47 517.00 0.5M
2023-11-10 511.41 518.60 510.30 517.15 0.5M
2023-11-09 511.00 513.45 508.07 509.74 0.4M
2023-11-08 510.00 513.22 507.59 511.06 0.4M
2023-11-07 503.00 507.92 502.06 507.06 0.5M
2023-11-06 504.66 506.93 502.58 503.20 0.5M
2023-11-03 495.33 505.74 495.33 502.54 0.6M
2023-11-02 487.37 495.00 486.82 494.05 0.7M
2023-11-01 490.13 491.66 483.56 487.15 0.6M
2023-10-31 486.77 491.60 484.00 488.57 0.8M
2023-10-30 478.87 486.53 476.02 484.80 0.5M
2023-10-27 478.71 482.25 474.46 475.57 0.5M
2023-10-26 482.93 485.69 478.36 480.38 0.5M
2023-10-25 484.77 505.42 479.16 481.21 0.9M
2023-10-24 481.10 486.74 478.40 482.55 0.6M
2023-10-23 482.12 482.79 477.62 477.82 0.5M
2023-10-20 490.00 490.00 480.99 482.12 0.5M
2023-10-19 491.80 495.76 487.46 487.53 0.4M
2023-10-18 499.16 499.16 492.47 492.90 0.3M
2023-10-17 499.37 502.70 497.06 499.93 0.4M
2023-10-16 500.33 505.53 498.83 501.91 0.3M
2023-10-13 502.10 503.41 495.79 497.84 0.3M
2023-10-12 502.00 505.51 498.68 502.30 0.3M
2023-10-11 498.84 503.00 497.86 502.03 0.2M
2023-10-10 499.39 504.00 496.63 497.19 0.4M
2023-10-09 492.35 499.67 492.23 499.56 0.3M
2023-10-06 488.06 496.86 483.88 494.83 0.4M
2023-10-05 488.00 491.64 484.34 489.18 0.4M
2023-10-04 481.42 489.17 481.42 488.15 0.4M
2023-10-03 479.77 484.37 479.33 480.02 0.4M
2023-10-02 483.80 484.85 480.82 483.88 0.3M
2023-09-29 489.51 489.51 482.96 484.28 0.4M
2023-09-28 486.63 489.20 484.40 487.49 0.4M
2023-09-27 486.15 490.09 483.45 486.63 0.5M
2023-09-26 489.13 489.77 482.37 483.46 0.4M
2023-09-25 494.74 494.96 489.44 492.59 0.4M
2023-09-22 493.59 499.17 492.59 494.97 0.4M
2023-09-21 502.51 502.55 494.61 495.63 0.5M
2023-09-20 503.18 508.90 502.20 504.15 0.5M
2023-09-19 497.89 503.79 497.18 502.76 0.3M
2023-09-18 496.65 502.64 496.15 499.16 0.2M
2023-09-15 499.64 499.86 493.40 495.81 0.7M
2023-09-14 496.13 500.57 495.59 499.42 0.3M
2023-09-13 494.94 499.19 494.84 495.48 0.4M
2023-09-12 496.42 497.34 492.03 493.69 0.3M
2023-09-11 490.28 498.58 490.28 497.86 0.3M
2023-09-08 495.43 497.04 489.93 491.51 0.4M
2023-09-07 493.81 496.15 492.49 494.34 0.3M
2023-09-06 493.39 497.05 492.02 495.00 0.3M
2023-09-05 498.99 502.36 491.14 493.39 0.3M
2023-09-01 500.37 501.29 496.59 499.54 0.2M
2023-08-31 504.73 504.73 498.87 499.06 0.4M
2023-08-30 499.10 504.11 497.44 502.62 0.3M
2023-08-29 493.96 498.58 493.96 498.15 0.2M
2023-08-28 495.38 497.07 493.61 495.64 0.2M
2023-08-25 490.82 496.55 489.92 494.79 0.2M
2023-08-24 495.00 498.42 488.50 488.71 0.2M
2023-08-23 488.10 493.98 487.66 493.07 0.3M
2023-08-22 487.31 490.97 485.50 487.57 0.3M
2023-08-21 484.36 487.43 482.74 485.99 0.3M
2023-08-18 483.84 487.24 482.09 484.34 0.3M
2023-08-17 495.07 496.83 486.17 486.73 0.3M
2023-08-16 495.04 497.69 492.20 495.64 0.4M
2023-08-15 495.43 497.51 494.02 494.81 0.4M
2023-08-14 489.03 497.87 489.01 496.21 0.4M
2023-08-11 487.58 490.70 486.17 489.11 0.3M
2023-08-10 493.00 494.95 487.25 487.98 0.2M
2023-08-09 493.00 493.00 487.68 488.56 0.4M
2023-08-08 492.70 492.80 487.88 491.28 0.4M
2023-08-07 488.45 492.78 488.27 492.70 0.3M
2023-08-04 494.34 494.34 486.18 486.71 0.2M
2023-08-03 489.13 493.68 489.08 490.97 0.3M
2023-08-02 489.89 493.97 488.32 491.16 0.3M
2023-08-01 491.51 494.37 489.74 492.65 0.3M
2023-07-31 494.60 494.60 490.17 493.05 0.4M
2023-07-28 494.53 495.60 489.36 492.40 0.3M
2023-07-27 497.22 498.00 488.78 491.19 0.4M
2023-07-26 491.10 495.02 487.02 493.85 0.5M
2023-07-25 491.74 496.22 487.74 494.36 0.7M
2023-07-24 500.13 502.13 492.12 495.16 0.7M
2023-07-21 500.00 502.00 493.30 499.38 0.8M
2023-07-20 482.53 486.46 480.32 481.59 0.5M
2023-07-19 480.96 483.20 479.35 482.63 0.6M
2023-07-18 473.64 480.47 472.18 480.20 0.5M
2023-07-17 475.61 477.08 472.58 476.53 0.7M
2023-07-14 477.98 480.97 476.99 477.63 0.3M
2023-07-13 478.95 480.25 475.80 478.85 0.4M
2023-07-12 480.10 481.90 475.74 477.23 0.4M
2023-07-11 476.85 478.29 473.00 476.92 0.5M
2023-07-10 476.94 482.10 473.65 475.65 0.3M
2023-07-07 472.58 479.63 472.58 476.41 0.4M
2023-07-06 473.49 479.65 472.29 477.00 0.5M
2023-07-05 473.06 477.09 471.93 476.97 0.4M
2023-07-03 477.84 478.04 472.35 477.39 0.3M
2023-06-30 478.03 482.75 476.93 480.80 0.6M
2023-06-29 470.73 476.60 470.27 476.13 0.3M
2023-06-28 470.97 472.72 469.61 471.14 0.6M
2023-06-27 465.14 472.04 464.82 470.87 0.6M
2023-06-26 460.13 461.79 457.44 460.20 0.4M
2023-06-23 460.91 465.45 460.47 460.81 0.7M
2023-06-22 459.22 462.41 453.96 462.02 0.5M
2023-06-21 455.84 458.05 453.17 456.33 0.4M
2023-06-20 456.52 458.92 454.54 455.75 0.4M
2023-06-16 463.40 464.02 457.26 458.78 1.0M
2023-06-15 454.16 462.73 454.16 461.14 0.4M
2023-06-14 456.00 458.22 453.16 456.44 0.4M
2023-06-13 454.01 459.92 453.82 455.92 0.3M
2023-06-12 453.07 454.16 448.13 454.01 0.4M
2023-06-09 451.99 453.28 449.41 451.80 0.5M
2023-06-08 449.95 452.81 448.85 452.22 0.4M
2023-06-07 451.52 453.67 447.95 450.57 0.6M
2023-06-06 456.26 457.75 451.34 453.97 0.4M
2023-06-05 458.22 458.50 452.35 454.89 0.4M
2023-06-02 455.04 461.25 454.06 458.86 0.5M
2023-06-01 450.15 454.17 446.86 452.80 0.6M
2023-05-31 448.13 456.68 448.13 454.22 2.4M
2023-05-30 450.64 455.80 449.30 451.73 0.6M
2023-05-26 451.62 455.32 445.54 449.96 0.5M
2023-05-25 444.49 451.35 441.06 449.44 0.5M
2023-05-24 448.38 448.72 441.39 441.89 0.6M
2023-05-23 454.65 456.45 448.87 449.98 0.4M
2023-05-22 457.08 459.48 454.85 457.28 0.3M
2023-05-19 459.85 461.00 455.51 457.72 0.3M
2023-05-18 453.54 459.46 452.39 458.51 0.4M
2023-05-17 461.79 461.79 453.93 454.43 0.6M
2023-05-16 459.25 461.90 458.26 459.83 0.3M
2023-05-15 462.32 463.90 459.55 461.88 0.3M
2023-05-12 458.64 462.55 458.27 461.71 0.4M
2023-05-11 459.38 459.38 455.47 458.46 0.3M
2023-05-10 460.78 461.56 454.98 459.30 0.4M
2023-05-09 458.39 460.51 457.04 457.55 0.3M
2023-05-08 456.17 460.33 456.17 458.25 0.3M
2023-05-05 455.91 460.83 455.44 458.12 0.3M
2023-05-04 457.35 458.25 451.68 453.48 0.4M
2023-05-03 462.19 463.13 456.18 456.42 0.4M
2023-05-02 459.61 463.70 456.90 460.72 0.7M
2023-05-01 455.50 462.48 453.96 458.63 0.4M
2023-04-28 452.00 457.09 451.61 454.78 0.6M
2023-04-27 435.49 454.14 435.49 452.98 0.8M
2023-04-26 435.99 437.49 430.03 431.05 0.6M
2023-04-25 446.89 447.21 437.30 437.36 0.5M
2023-04-24 447.06 448.30 445.47 447.76 0.5M
2023-04-21 445.62 448.36 443.21 445.41 0.5M
2023-04-20 443.61 446.09 440.91 443.19 0.5M
2023-04-19 441.69 444.43 439.87 443.06 0.4M
2023-04-18 443.99 445.63 440.37 441.72 0.3M
2023-04-17 440.19 443.27 439.07 442.92 0.4M
2023-04-14 441.96 445.18 438.07 439.91 0.5M
2023-04-13 442.74 444.44 437.07 442.51 0.7M
2023-04-12 440.25 445.57 440.25 442.48 0.7M
2023-04-11 436.50 439.51 435.78 438.71 0.4M
2023-04-10 433.86 436.35 431.10 436.24 0.4M
2023-04-06 438.30 438.30 433.25 435.70 0.4M
2023-04-05 437.41 437.74 433.98 437.40 0.5M
2023-04-04 441.95 444.58 436.83 437.01 0.6M
2023-04-03 440.24 443.59 438.80 440.79 0.6M
2023-03-31 439.01 440.69 436.35 440.69 1.0M
2023-03-30 436.00 438.99 435.17 437.00 0.4M
2023-03-29 434.30 435.58 432.35 434.34 0.8M
2023-03-28 429.50 434.11 428.84 432.00 0.4M
2023-03-27 433.10 433.14 429.56 430.26 0.4M
2023-03-24 425.16 430.70 423.96 429.59 0.7M
2023-03-23 428.74 432.59 424.45 425.05 0.9M
2023-03-22 431.95 435.83 428.05 428.58 0.9M
2023-03-21 433.70 436.01 422.54 430.44 0.9M
2023-03-20 427.45 438.02 427.45 432.18 0.6M
2023-03-17 432.06 432.26 424.71 425.66 1.6M
2023-03-16 419.10 430.61 417.34 428.42 0.9M
2023-03-15 423.71 426.48 416.78 420.93 0.8M
2023-03-14 426.30 429.92 423.10 428.07 0.6M
2023-03-13 420.61 426.50 418.18 421.48 0.8M
2023-03-10 422.57 425.17 417.50 420.33 0.8M
2023-03-09 427.84 433.14 422.46 422.80 0.5M
2023-03-08 422.50 425.97 422.16 424.50 0.4M
2023-03-07 429.52 432.20 421.61 422.18 0.4M
2023-03-06 430.48 433.80 428.77 428.94 0.3M
2023-03-03 426.28 431.23 425.32 430.11 0.4M
2023-03-02 420.00 427.53 419.12 426.65 0.4M
2023-03-01 428.84 431.93 420.06 421.20 0.5M
2023-02-28 427.17 431.16 426.89 430.20 0.6M
2023-02-27 431.56 433.58 428.06 428.99 0.3M
2023-02-24 425.20 429.24 424.32 428.44 0.4M
2023-02-23 427.39 432.10 425.63 431.04 0.6M
2023-02-22 427.54 428.04 420.94 421.60 0.4M
2023-02-21 424.43 426.67 419.08 423.21 0.6M
2023-02-17 423.20 429.38 420.83 427.68 0.6M
2023-02-16 419.89 426.28 417.76 422.97 0.6M
2023-02-15 425.61 426.08 420.69 421.59 0.7M
2023-02-14 429.57 432.33 423.68 426.76 0.3M
2023-02-13 427.00 430.85 426.62 429.68 0.4M
2023-02-10 427.75 429.76 425.41 427.40 0.5M
2023-02-09 431.37 433.52 427.06 428.66 0.4M
2023-02-08 432.17 435.00 426.06 427.91 0.5M
2023-02-07 429.00 435.96 425.66 434.55 0.4M
2023-02-06 429.55 430.79 426.20 430.08 0.3M
2023-02-03 429.11 432.35 425.53 430.34 0.8M
2023-02-02 434.90 440.66 431.61 432.55 0.8M
2023-02-01 421.93 436.38 420.25 433.91 0.8M
2023-01-31 425.76 428.18 420.09 426.75 0.9M
2023-01-30 433.16 433.55 422.76 423.48 0.8M
2023-01-27 438.33 442.44 432.78 434.11 0.7M
2023-01-26 446.51 448.94 440.56 444.45 0.7M
2023-01-25 439.26 444.88 436.41 444.23 0.4M
2023-01-24 444.09 446.90 440.97 446.18 0.4M
2023-01-23 442.01 444.57 439.80 443.03 0.5M
2023-01-20 432.30 442.80 427.73 441.59 0.5M
2023-01-19 435.81 439.09 432.18 432.18 0.5M
2023-01-18 448.14 448.72 436.77 437.81 0.5M
2023-01-17 450.98 452.18 443.69 445.06 0.5M
2023-01-13 447.65 452.04 444.93 450.98 0.3M
2023-01-12 451.29 453.43 445.26 451.23 0.3M
2023-01-11 445.92 452.41 443.93 452.11 0.3M
2023-01-10 443.89 445.91 441.02 443.46 0.3M
2023-01-09 444.00 449.39 442.25 443.41 0.5M
2023-01-06 439.93 443.85 436.83 443.67 0.5M
2023-01-05 439.47 441.49 434.13 435.92 0.3M
2023-01-04 438.84 445.28 436.10 442.74 0.4M
2023-01-03 435.81 436.72 430.03 434.46 0.3M